| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.70 | -14.89% | 2,289,200 | 0 | 0 |
4
4.90
4.20
|
|
2 tháng
(2026-05-29) |
-0.30 | -6.98% | 3,445,600 | 8,900 | 0 |
4
4.90
4.20
|
|
3 tháng
(2026-04-29) |
-0.60 | -13.04% | 4,515,500 | 9,100 | 0 |
4
4.90
4.20
|
|
6 tháng
(2026-01-29) |
-1.50 | -27.27% | 10,055,100 | -13,600 | -0.0 |
4
5.60
4.20
|
|
12 tháng
(2025-08-04) |
-3.10 | -43.66% | 54,037,800 | -6,400 | 0.7 |
4
8.10
4.20
|
|
24 tháng
(2024-08-07) |
-2.70 | -40.30% | 124,146,728 | -660,600 | -3.4 |
4
8.10
4.20
|
|
36 tháng
(2023-08-14) |
-4.90 | -55.06% | 263,407,569 | -155,800 | 1.2 |
4
10.80
4.20
|
|
60 tháng
(2021-08-23) |
-2 | -33.33% | 698,869,388 | 88,223 | 3.4 |
3.20
18.90
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
4.20
|
22,100 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 28/07/2026 |
4.20
|
47,700 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
| 27/07/2026 |
4
|
18,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 24/07/2026 |
4.10
|
45,400 | 3.80 | 4.30 | 3.80 | 0 | 0 | 0 |
| 23/07/2026 |
4.20
|
52,400 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 22/07/2026 |
4.20
|
58,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 21/07/2026 |
4.20
|
56,300 | 4.40 | 4.40 | 4.20 | 0 | 500 | 0 |
| 20/07/2026 |
4.40
|
59,300 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 17/07/2026 |
4.50
|
121,800 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 16/07/2026 |
4.40
|
144,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 15/07/2026 |
4.50
|
43,800 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/07/2026 |
4.50
|
37,200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 13/07/2026 |
4.50
|
124,900 | 4.60 | 4.60 | 4.30 | 100 | 0 | 0 |
| 10/07/2026 |
4.60
|
104,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 09/07/2026 |
4.70
|
148,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 08/07/2026 |
4.80
|
149,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 07/07/2026 |
4.90
|
114,400 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 06/07/2026 |
4.90
|
260,700 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 03/07/2026 |
4.90
|
417,900 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 02/07/2026 |
4.70
|
141,500 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 01/07/2026 |
4.50
|
43,600 | 4.60 | 4.60 | 4.50 | 200 | 0 | 0 |
| 30/06/2026 |
4.50
|
88,600 | 4.70 | 4.70 | 4.50 | 200 | 0 | 0 |
| 29/06/2026 |
4.70
|
57,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/06/2026 |
4.70
|
99,700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/06/2026 |
4.50
|
163,500 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 24/06/2026 |
4.40
|
42,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 23/06/2026 |
4.40
|
33,500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 22/06/2026 |
4.50
|
21,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/06/2026 |
4.50
|
19,800 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 18/06/2026 |
4.50
|
50,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 17/06/2026 |
4.60
|
65,600 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 16/06/2026 |
4.60
|
174,600 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 15/06/2026 |
4.40
|
95,200 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 12/06/2026 |
4.40
|
79,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 11/06/2026 |
4.40
|
17,400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 10/06/2026 |
4.40
|
58,400 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 09/06/2026 |
4.30
|
24,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 08/06/2026 |
4.30
|
41,200 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 05/06/2026 |
4.40
|
26,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 04/06/2026 |
4.30
|
10,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 03/06/2026 |
4.40
|
26,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 02/06/2026 |
4.40
|
55,300 | 4.40 | 4.40 | 4.30 | 0 | 100 | 0 |
| 01/06/2026 |
4.40
|
8,500 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 29/05/2026 |
4.30
|
40,400 | 4.40 | 4.40 | 4.30 | 9,000 | 0 | 0 |
| 28/05/2026 |
4.40
|
10,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 27/05/2026 |
4.30
|
55,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 26/05/2026 |
4.40
|
72,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 25/05/2026 |
4.40
|
43,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 22/05/2026 |
4.40
|
158,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/05/2026 |
4.40
|
39,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/05/2026 |
4.40
|
109,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 19/05/2026 |
4.50
|
55,500 | 4.40 | 4.50 | 4.40 | 300 | 0 | 0 |
| 18/05/2026 |
4.50
|
36,500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 15/05/2026 |
4.50
|
48,100 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 14/05/2026 |
4.60
|
39,400 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 13/05/2026 |
4.60
|
39,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 12/05/2026 |
4.60
|
17,000 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 11/05/2026 |
4.60
|
37,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 08/05/2026 |
4.50
|
37,500 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 07/05/2026 |
4.50
|
44,300 | 4.60 | 4.60 | 4.50 | 0 | 100 | 0 |
| 06/05/2026 |
4.50
|
63,200 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 05/05/2026 |
4.50
|
39,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 04/05/2026 |
4.60
|
55,100 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 29/04/2026 |
4.60
|
67,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 28/04/2026 |
4.50
|
42,600 | 4.60 | 4.60 | 4.50 | 0 | 1,000 | 0 |
| 24/04/2026 |
4.60
|
70,800 | 4.50 | 4.60 | 4.50 | 0 | 15,000 | 0 |
| 23/04/2026 |
4.60
|
27,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 22/04/2026 |
4.70
|
20,100 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 21/04/2026 |
4.60
|
95,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 20/04/2026 |
4.60
|
47,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 17/04/2026 |
4.70
|
23,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 16/04/2026 |
4.70
|
51,600 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 15/04/2026 |
4.70
|
92,400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 14/04/2026 |
4.80
|
62,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 13/04/2026 |
4.80
|
33,100 | 4.80 | 4.80 | 4.60 | 0 | 200 | 0 |
| 10/04/2026 |
4.80
|
70,800 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/04/2026 |
4.90
|
57,300 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 08/04/2026 |
4.90
|
235,700 | 4.70 | 5 | 4.60 | 100 | 0 | 0 |
| 07/04/2026 |
4.70
|
11,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 06/04/2026 |
4.60
|
55,000 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 03/04/2026 |
4.70
|
27,400 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 02/04/2026 |
4.70
|
73,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 01/04/2026 |
4.80
|
70,700 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 31/03/2026 |
4.70
|
57,800 | 4.70 | 4.80 | 4.60 | 100 | 6,700 | -0.0 |
| 30/03/2026 |
4.70
|
72,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 27/03/2026 |
4.80
|
175,500 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 26/03/2026 |
4.60
|
71,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/03/2026 |
4.70
|
159,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 24/03/2026 |
4.60
|
69,200 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 23/03/2026 |
4.50
|
123,700 | 4.60 | 4.60 | 4.40 | 0 | 1,000 | -0.0 |
| 20/03/2026 |
4.60
|
96,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 19/03/2026 |
4.70
|
139,300 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 18/03/2026 |
4.90
|
16,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 17/03/2026 |
4.90
|
137,400 | 4.80 | 5 | 4.80 | 1,000 | 0 | 0.0 |
| 16/03/2026 |
4.80
|
31,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 13/03/2026 |
4.70
|
96,000 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 12/03/2026 |
4.70
|
77,300 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 11/03/2026 |
4.80
|
183,200 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 10/03/2026 |
4.70
|
215,300 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/03/2026 |
4.70
|
293,700 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 06/03/2026 |
5.20
|
130,900 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |